LUV: Southwest Airlines Co.

As of Friday, May 1st, 2026

$ 38.76

+0.84 +2.22%

Open: 38.00
High: 39.97
Low: 37.50
Volume: 10,091,929
Previous Close on Thursday, April 30th, 2026

$ 37.92

+0.70 +1.88%

Open: 37.80
High: 38.51
Low: 37.80
Volume: 5,076,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 38.00 39.97 37.50 38.76 10,091,929 +0.84 +2.22
2026-04-30 37.80 38.51 37.80 37.92 5,076,529 +0.70 +1.88
2026-04-29 37.66 37.88 36.92 37.22 6,795,003 -0.79 -2.08
2026-04-28 37.96 38.53 37.82 38.01 4,566,329 -0.19 -0.50
2026-04-27 39.39 39.81 38.17 38.20 6,071,337 -1.25 -3.17
2026-04-24 38.02 39.55 37.85 39.45 9,181,525 +1.70 +4.50
2026-04-23 38.25 39.19 36.85 37.75 16,686,125 -1.60 -4.07
2026-04-22 40.65 40.89 39.06 39.35 9,118,847 -1.57 -3.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.97
On 2026-05-01		 36.92
On 2026-04-29		 -0.69 -1.75 39.81
On 2026-04-27		 36.92
On 2026-04-29		 -7.26 38.02
10D 42.39
On 2026-04-20		 36.85
On 2026-04-23		 -3.94 -9.23 42.39
On 2026-04-20		 36.85
On 2026-04-23		 -13.07 38.94
20D 44.92
On 2026-04-17		 36.85
On 2026-04-23		 1.16 3.09 44.92
On 2026-04-17		 36.85
On 2026-04-23		 -17.97 39.57
WTD 39.97
On 2026-05-01		 36.92
On 2026-04-29		 -0.69 -1.75 39.81
On 2026-04-27		 36.92
On 2026-04-29		 -7.26 38.02
MTD 39.97
On 2026-05-01		 37.50
On 2026-05-01		 0.84 2.22 -- -- -- 38.76
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

38.76 +0.84 +2.22 10,091,929